KissMeData/016800/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190100,40894300,43950,43950,43950,43950,29
20240902,190000,40894300,43950,43950,43950,43950,0
20240902,185900,40894300,43950,43950,43950,43950,0
20240902,185800,40894300,43950,43950,43950,43950,0
20240902,185700,40894300,43950,43950,43950,43950,0
20240902,185600,40894300,43950,43950,43950,43950,0
20240902,185500,40894300,43950,43950,43950,43950,0
20240902,185400,40894300,43950,43950,43950,43950,0
20240902,185300,40894300,43950,43950,43950,43950,0
20240902,185200,40894300,43950,43950,43950,43950,0
20240902,185100,40894300,43950,43950,43950,43950,0
20240902,185000,40894300,43950,43950,43950,43950,0
20240902,184900,40894300,43950,43950,43950,43950,0
20240902,184800,40894300,43950,43950,43950,43950,0
20240902,184700,40894300,43950,43950,43950,43950,0
20240902,184600,40894300,43950,43950,43950,43950,0
20240902,184500,40894300,43950,43950,43950,43950,0
20240902,184400,40894300,43950,43950,43950,43950,0
20240902,184300,40894300,43950,43950,43950,43950,0
20240902,184200,40894300,43950,43950,43950,43950,0
20240902,184100,40894300,43950,43950,43950,43950,0
20240902,184000,40894300,43950,43950,43950,43950,0
20240902,183900,40894300,43950,43950,43950,43950,0
20240902,183800,40894300,43950,43950,43950,43950,0
20240902,183700,40894300,43950,43950,43950,43950,0
20240902,183600,40894300,43950,43950,43950,43950,0
20240902,183500,40894300,43950,43950,43950,43950,0
20240902,183400,40894300,43950,43950,43950,43950,0
20240902,183300,40894300,43950,43950,43950,43950,0
20240902,183200,40894300,43950,43950,43950,43950,0
20240902,183100,40894300,43950,43950,43950,43950,29
20240902,183000,40894300,43950,43950,43950,43950,0
20240902,182900,40894300,43950,43950,43950,43950,0
20240902,182800,40894300,43950,43950,43950,43950,0
20240902,182700,40894300,43950,43950,43950,43950,0
20240902,182600,40894300,43950,43950,43950,43950,0
20240902,182500,40894300,43950,43950,43950,43950,0
20240902,182400,40894300,43950,43950,43950,43950,0
20240902,182300,40894300,43950,43950,43950,43950,0
20240902,182200,40894300,43950,43950,43950,43950,0
20240902,182100,40894300,43950,43950,43950,43950,0
20240902,182000,40894300,43950,43950,43950,43950,0
20240902,181900,40894300,43950,43950,43950,43950,0
20240902,181800,40894300,43950,43950,43950,43950,0
20240902,181700,40894300,43950,43950,43950,43950,0
20240902,181600,40894300,43950,43950,43950,43950,0
20240902,181500,40894300,43950,43950,43950,43950,0
20240902,181400,40894300,43950,43950,43950,43950,0
20240902,181300,40894300,43950,43950,43950,43950,0
20240902,181200,40894300,43950,43950,43950,43950,0
20240902,181100,40894300,43950,43950,43950,43950,0
20240902,181000,40894300,43950,43950,43950,43950,0
20240902,180900,40894300,43950,43950,43950,43950,0
20240902,180800,40894300,43950,43950,43950,43950,0
20240902,180700,40894300,43950,43950,43950,43950,0
20240902,180600,40894300,43950,43950,43950,43950,0
20240902,180500,40894300,43950,43950,43950,43950,0
20240902,180400,40894300,43950,43950,43950,43950,0
20240902,180300,40894300,43950,43950,43950,43950,0
20240902,180200,40894300,43950,43950,43950,43950,0
20240902,180100,40894300,43950,43950,43950,43950,29
20240902,180000,40894300,43950,43950,43950,43950,0
20240902,175900,40894300,43950,43950,43950,43950,0
20240902,175800,40894300,43950,43950,43950,43950,0
20240902,175700,40894300,43950,43950,43950,43950,0
20240902,175600,40894300,43950,43950,43950,43950,0
20240902,175500,40894300,43950,43950,43950,43950,0
20240902,175400,40894300,43950,43950,43950,43950,0
20240902,175300,40894300,43950,43950,43950,43950,0
20240902,175200,40894300,43950,43950,43950,43950,0
20240902,175100,40894300,43950,43950,43950,43950,0
20240902,175000,40894300,43950,43950,43950,43950,0
20240902,174900,40894300,43950,43950,43950,43950,0
20240902,174800,40894300,43950,43950,43950,43950,0
20240902,174700,40894300,43950,43950,43950,43950,0
20240902,174600,40894300,43950,43950,43950,43950,0
20240902,174500,40894300,43950,43950,43950,43950,0
20240902,174400,40894300,43950,43950,43950,43950,0
20240902,174300,40894300,43950,43950,43950,43950,0
20240902,174200,40894300,43950,43950,43950,43950,0
20240902,174100,40894300,43950,43950,43950,43950,0
20240902,174000,40894300,43950,43950,43950,43950,0
20240902,173900,40894300,43950,43950,43950,43950,0
20240902,173800,40894300,43950,43950,43950,43950,0
20240902,173700,40894300,43950,43950,43950,43950,0
20240902,173600,40894300,43950,43950,43950,43950,0
20240902,173500,40894300,43950,43950,43950,43950,0
20240902,173400,40894300,43950,43950,43950,43950,0
20240902,173300,40894300,43950,43950,43950,43950,0
20240902,173200,40894300,43950,43950,43950,43950,0
20240902,173100,40894300,43950,43950,43950,43950,29
20240902,173000,40894300,43950,43950,43950,43950,0
20240902,172900,40894300,43950,43950,43950,43950,0
20240902,172800,40894300,43950,43950,43950,43950,0
20240902,172700,40894300,43950,43950,43950,43950,0
20240902,172600,40894300,43950,43950,43950,43950,0
20240902,172500,40894300,43950,43950,43950,43950,0
20240902,172400,40894300,43950,43950,43950,43950,0
20240902,172300,40894300,43950,43950,43950,43950,0
20240902,172200,40894300,43950,43950,43950,43950,0
20240902,172100,40894300,43950,43950,43950,43950,0
20240902,172000,40894300,43950,43950,43950,43950,0
20240902,171900,40894300,43950,43950,43950,43950,0
20240902,171800,40894300,43950,43950,43950,43950,0
20240902,171700,40894300,43950,43950,43950,43950,0
20240902,171600,40894300,43950,43950,43950,43950,0
20240902,171500,40894300,43950,43950,43950,43950,0
20240902,171400,40894300,43950,43950,43950,43950,0
20240902,171300,40894300,43950,43950,43950,43950,0
20240902,171200,40894300,43950,43950,43950,43950,0
20240902,171100,40894300,43950,43950,43950,43950,0
20240902,171000,40894300,43950,43950,43950,43950,0
20240902,170900,40894300,43950,43950,43950,43950,0
20240902,170800,40894300,43950,43950,43950,43950,0
20240902,170700,40894300,43950,43950,43950,43950,0
20240902,170600,40894300,43950,43950,43950,43950,0
20240902,170500,40894300,43950,43950,43950,43950,0
20240902,170400,40894300,43950,43950,43950,43950,0
20240902,170300,40894300,43950,43950,43950,43950,0
20240902,170200,40894300,43950,43950,43950,43950,0
20240902,170100,40894300,43950,43950,43950,43950,29
20240902,170000,40894300,43950,43950,43950,43950,0
20240902,165900,40894300,43950,43950,43950,43950,0
20240902,165800,40894300,43950,43950,43950,43950,0
20240902,165700,40894300,43950,43950,43950,43950,0
20240902,165600,40894300,43950,43950,43950,43950,0
20240902,165500,40894300,43950,43950,43950,43950,0
20240902,165400,40894300,43950,43950,43950,43950,0
20240902,165300,40894300,43950,43950,43950,43950,0
20240902,165200,40894300,43950,43950,43950,43950,0
20240902,165100,40894300,43950,43950,43950,43950,0
20240902,165000,40894300,43950,43950,43950,43950,0
20240902,164900,40894300,43950,43950,43950,43950,0
20240902,164800,40894300,43950,43950,43950,43950,0
20240902,164700,40894300,43950,43950,43950,43950,0
20240902,164600,40894300,43950,43950,43950,43950,0
20240902,164500,40894300,43950,43950,43950,43950,0
20240902,164400,40894300,43950,43950,43950,43950,0
20240902,164300,40894300,43950,43950,43950,43950,0
20240902,164200,40894300,43950,43950,43950,43950,0
20240902,164100,40894300,43950,43950,43950,43950,0
20240902,164000,40894300,43950,43950,43950,43950,0
20240902,163900,40894300,43950,43950,43950,43950,0
20240902,163800,40894300,43950,43950,43950,43950,0
20240902,163700,40894300,43950,43950,43950,43950,0
20240902,163600,40894300,43950,43950,43950,43950,0
20240902,163500,40894300,43950,43950,43950,43950,0
20240902,163400,40894300,43950,43950,43950,43950,0
20240902,163300,40894300,43950,43950,43950,43950,0
20240902,163200,40894300,43950,43950,43950,43950,0
20240902,163100,40894300,43950,43950,43950,43950,29
20240902,163000,40894300,43950,43950,43950,43950,0
20240902,162900,40894300,43950,43950,43950,43950,0
20240902,162800,40894300,43950,43950,43950,43950,0
20240902,162700,40894300,43950,43950,43950,43950,0
20240902,162600,40894300,43950,43950,43950,43950,0
20240902,162500,40894300,43950,43950,43950,43950,0
20240902,162400,40894300,43950,43950,43950,43950,0
20240902,162300,40894300,43950,43950,43950,43950,0
20240902,162200,40894300,43950,43950,43950,43950,0
20240902,162100,40894300,43950,43950,43950,43950,0
20240902,162000,40894300,43950,43950,43950,43950,0
20240902,161900,40894300,43950,43950,43950,43950,0
20240902,161800,40894300,43950,43950,43950,43950,0
20240902,161700,40894300,43950,43950,43950,43950,0
20240902,161600,40894300,43950,43950,43950,43950,0
20240902,161500,40894300,43950,43950,43950,43950,0
20240902,161400,40894300,43950,43950,43950,43950,0
20240902,161300,40894300,43950,43950,43950,43950,0
20240902,161200,40894300,43950,43950,43950,43950,0
20240902,161100,40894300,43950,43950,43950,43950,0
20240902,161000,40894300,43950,43950,43950,43950,0
20240902,160900,40894300,43950,43950,43950,43950,0
20240902,160800,40894300,43950,43950,43950,43950,0
20240902,160700,40894300,43950,43950,43950,43950,0
20240902,160600,40894300,43950,43950,43950,43950,0
20240902,160500,40894300,43950,43950,43950,43950,0
20240902,160400,40894300,43950,43950,43950,43950,0
20240902,160300,40894300,43950,43950,43950,43950,0
20240902,160200,40894300,43950,43950,43950,43950,0
20240902,160100,40894300,43950,43950,43950,43950,29
20240902,160000,40894300,43950,43950,43950,43950,0
20240902,155900,40894300,43950,43950,43950,43950,0
20240902,155800,40894300,43950,43950,43950,43950,0
20240902,155700,40894300,43950,43950,43950,43950,0
20240902,155600,40894300,43950,43950,43950,43950,0
20240902,155500,40894300,43950,43950,43950,43950,0
20240902,155400,40894300,43950,43950,43950,43950,0
20240902,155300,40894300,43950,43950,43950,43950,0
20240902,155200,40894300,43950,43950,43950,43950,0
20240902,155100,40894300,43950,43950,43950,43950,0
20240902,155000,40894300,43950,43950,43950,43950,0
20240902,154900,40894300,43950,43950,43950,43950,0
20240902,154800,40894300,43950,43950,43950,43950,0
20240902,154700,40894300,43950,43950,43950,43950,0
20240902,154600,40894300,43950,43950,43950,43950,0
20240902,154500,40894300,43950,43950,43950,43950,0
20240902,154400,40894300,43950,43950,43950,43950,0
20240902,154300,40894300,43950,43950,43950,43950,0
20240902,154200,40894300,43950,43950,43950,43950,0
20240902,154100,40894300,43950,43950,43950,43950,0
20240902,154000,40894300,43950,43950,43950,43950,0
20240902,153900,40894300,43950,43950,43950,43950,0
20240902,153800,40894300,43950,43950,43950,43950,0
20240902,153700,40894300,43950,43950,43950,43950,0
20240902,153600,40894300,43950,43950,43950,43950,0
20240902,153500,40894300,43950,43950,43950,43950,0
20240902,153400,40894300,43950,43950,43950,43950,0
20240902,153300,40894300,43950,43950,43950,43950,0
20240902,153200,40894300,43950,43950,43950,43950,0
20240902,153100,40894300,43950,43950,43950,43950,29
20240902,153000,40894300,43950,43950,43950,43950,29
20240902,152900,39619750,43700,43700,43700,43700,0
20240902,152800,39619750,43700,43700,43700,43700,0
20240902,152700,39619750,43700,43700,43700,43700,0
20240902,152600,39619750,43700,43700,43700,43700,0
20240902,152500,39619750,43700,43700,43700,43700,0
20240902,152400,39619750,43700,43700,43700,43700,0
20240902,152300,39619750,43700,43700,43700,43700,0
20240902,152200,39619750,43700,43700,43700,43700,0
20240902,152100,39619750,43700,43700,43700,43700,0
20240902,152000,39619750,43700,43700,43700,43700,0
20240902,151900,39619750,43700,42950,43700,42800,34
20240902,151800,38142950,43500,43500,43500,43500,2
20240902,151700,38055950,43500,43500,43500,43500,5
20240902,151600,37838450,43500,43500,43500,43500,0
20240902,151500,37838450,43500,43500,43500,43500,2
20240902,151400,37751450,43500,43450,43500,43100,9
20240902,151300,37360950,43450,43450,43450,43450,0
20240902,151200,37360950,43450,43400,43450,43400,6
20240902,151100,37100500,43450,43450,43450,43450,0
20240902,151000,37100500,43450,42800,43450,42800,10
20240902,150900,36667600,43400,43400,43400,43400,0
20240902,150800,36667600,43400,43250,43400,43250,10
20240902,150700,36234250,42700,43250,43350,42700,23
20240902,150600,35239900,42750,42750,42750,42750,0
20240902,150500,35239900,42750,43300,43300,42750,6
20240902,150400,34980650,43300,43300,43300,43300,0
20240902,150300,34980650,43300,43250,43300,43250,5
20240902,150200,34764300,43350,43350,43350,43350,0
20240902,150100,34764300,43350,43350,43350,43350,0
20240902,150000,34764300,43350,42600,43350,42600,4
20240902,145900,34591950,42550,42550,42550,42550,0
20240902,145800,34591950,42550,42550,42550,42550,0
20240902,145700,34591950,42550,42550,42550,42550,1
20240902,145600,34549400,43400,43400,43400,43400,0
20240902,145500,34549400,43400,43400,43400,43400,0
20240902,145400,34549400,43400,43400,43400,43400,0
20240902,145300,34549400,43400,43400,43400,43400,0
20240902,145200,34549400,43400,43400,43400,43400,0
20240902,145100,34549400,43400,43400,43400,43400,0
20240902,145000,34549400,43400,43400,43400,43400,0
20240902,144900,34549400,43400,43400,43400,43400,0
20240902,144800,34549400,43400,43400,43400,43400,0
20240902,144700,34549400,43400,43400,43400,43400,0
20240902,144600,34549400,43400,43400,43400,43400,0
20240902,144500,34549400,43400,43400,43400,43400,0
20240902,144400,34549400,43400,43400,43400,43400,0
20240902,144300,34549400,43400,43400,43400,43400,0
20240902,144200,34549400,43400,43400,43400,43400,0
20240902,144100,34549400,43400,43400,43400,43400,0
20240902,144000,34549400,43400,43400,43400,43400,0
20240902,143900,34549400,43400,43400,43400,43400,0
20240902,143800,34549400,43400,43400,43400,43400,0
20240902,143700,34549400,43400,43400,43400,43400,0
20240902,143600,34549400,43400,43400,43400,43400,0
20240902,143500,34549400,43400,43400,43400,43400,0
20240902,143400,34549400,43400,43400,43400,43400,0
20240902,143300,34549400,43400,43400,43400,43400,0
20240902,143200,34549400,43400,43400,43400,43400,0
20240902,143100,34549400,43400,43400,43400,43400,0
20240902,143000,34549400,43400,43400,43400,43400,0
20240902,142900,34549400,43400,43400,43400,43400,0
20240902,142800,34549400,43400,43400,43400,43400,0
20240902,142700,34549400,43400,43400,43400,43400,0
20240902,142600,34549400,43400,43400,43400,43400,0
20240902,142500,34549400,43400,43400,43400,43400,0
20240902,142400,34549400,43400,43400,43400,43400,0
20240902,142300,34549400,43400,43400,43400,43400,0
20240902,142200,34549400,43400,43400,43400,43400,0
20240902,142100,34549400,43400,43400,43400,43400,0
20240902,142000,34549400,43400,43400,43400,43400,0
20240902,141900,34549400,43400,43400,43400,43400,0
20240902,141800,34549400,43400,43400,43400,43400,0
20240902,141700,34549400,43400,43400,43400,43400,0
20240902,141600,34549400,43400,43400,43400,43400,0
20240902,141500,34549400,43400,43400,43400,43400,0
20240902,141400,34549400,43400,43400,43400,43400,0
20240902,141300,34549400,43400,43400,43400,43400,1
20240902,141200,34506000,42500,42500,42500,42500,0
20240902,141100,34506000,42500,42500,42500,42500,0
20240902,141000,34506000,42500,42500,42500,42500,0
20240902,140900,34506000,42500,42500,42500,42500,0
20240902,140800,34506000,42500,42500,42500,42500,0
20240902,140700,34506000,42500,42500,42500,42500,0
20240902,140600,34506000,42500,42500,42500,42500,0
20240902,140500,34506000,42500,42500,42500,42500,0
20240902,140400,34506000,42500,42500,42500,42500,0
20240902,140300,34506000,42500,42500,42500,42500,0
20240902,140200,34506000,42500,42500,42500,42500,0
20240902,140100,34506000,42500,42500,42500,42500,0
20240902,140000,34506000,42500,42500,42500,42500,0
20240902,135900,34506000,42500,42500,42500,42500,0
20240902,135800,34506000,42500,42500,42500,42500,0
20240902,135700,34506000,42500,42500,42500,42500,0
20240902,135600,34506000,42500,42500,42500,42500,0
20240902,135500,34506000,42500,42500,42500,42500,0
20240902,135400,34506000,42500,42500,42500,42500,0
20240902,135300,34506000,42500,42500,42500,42500,0
20240902,135200,34506000,42500,42500,42500,42500,0
20240902,135100,34506000,42500,42500,42500,42500,0
20240902,135000,34506000,42500,42500,42500,42500,0
20240902,134900,34506000,42500,42500,42500,42500,0
20240902,134800,34506000,42500,42500,42500,42500,0
20240902,134700,34506000,42500,42500,42500,42500,0
20240902,134600,34506000,42500,42500,42500,42500,0
20240902,134500,34506000,42500,42500,42500,42500,0
20240902,134400,34506000,42500,42500,42500,42500,0
20240902,134300,34506000,42500,42500,42500,42500,0
20240902,134200,34506000,42500,42500,42500,42500,0
20240902,134100,34506000,42500,42500,42500,42500,0
20240902,134000,34506000,42500,42500,42500,42500,0
20240902,133900,34506000,42500,42500,42500,42500,0
20240902,133800,34506000,42500,42500,42500,42500,0
20240902,133700,34506000,42500,42500,42500,42500,0
20240902,133600,34506000,42500,42500,42500,42500,0
20240902,133500,34506000,42500,42500,42500,42500,0
20240902,133400,34506000,42500,42500,42500,42500,0
20240902,133300,34506000,42500,42500,42500,42500,0
20240902,133200,34506000,42500,42500,42500,42500,0
20240902,133100,34506000,42500,42500,42500,42500,0
20240902,133000,34506000,42500,42500,42500,42500,1
20240902,132900,34463500,42800,42800,42800,42800,0
20240902,132800,34463500,42800,42800,42800,42800,13
20240902,132700,33907100,42800,42800,42800,42800,0
20240902,132600,33907100,42800,42800,42800,42800,1
20240902,132500,33864300,42600,42600,42600,42600,0
20240902,132400,33864300,42600,42600,42600,42600,0
20240902,132300,33864300,42600,42600,42600,42600,0
20240902,132200,33864300,42600,42600,42600,42600,0
20240902,132100,33864300,42600,42600,42600,42600,0
20240902,132000,33864300,42600,42600,42600,42600,0
20240902,131900,33864300,42600,42600,42600,42600,0
20240902,131800,33864300,42600,42600,42600,42600,0
20240902,131700,33864300,42600,42600,42600,42600,0
20240902,131600,33864300,42600,42600,42600,42600,0
20240902,131500,33864300,42600,42600,42600,42600,0
20240902,131400,33864300,42600,42600,42600,42600,0
20240902,131300,33864300,42600,42600,42600,42600,0
20240902,131200,33864300,42600,42600,42600,42600,0
20240902,131100,33864300,42600,42600,42600,42600,0
20240902,131000,33864300,42600,42600,42600,42600,0
20240902,130900,33864300,42600,42600,42600,42600,0
20240902,130800,33864300,42600,42600,42600,42600,0
20240902,130700,33864300,42600,42600,42600,42600,3
20240902,130600,33736500,42550,42550,42550,42550,0
20240902,130500,33736500,42550,42550,42550,42550,0
20240902,130400,33736500,42550,42550,42550,42550,0
20240902,130300,33736500,42550,42550,42550,42550,0
20240902,130200,33736500,42550,42550,42550,42550,0
20240902,130100,33736500,42550,42550,42550,42550,0
20240902,130000,33736500,42550,42550,42550,42550,0
20240902,125900,33736500,42550,42550,42550,42550,0
20240902,125800,33736500,42550,42550,42550,42550,0
20240902,125700,33736500,42550,42550,42550,42550,0
20240902,125600,33736500,42550,42550,42550,42550,0
20240902,125500,33736500,42550,42550,42550,42550,0
20240902,125400,33736500,42550,42550,42550,42550,0
20240902,125300,33736500,42550,42550,42550,42550,0
20240902,125200,33736500,42550,42550,42550,42550,0
20240902,125100,33736500,42550,42550,42550,42550,0
20240902,125000,33736500,42550,42550,42550,42550,0
20240902,124900,33736500,42550,42550,42550,42550,0
20240902,124800,33736500,42550,42550,42550,42550,0
20240902,124700,33736500,42550,42550,42550,42550,0
20240902,124600,33736500,42550,42550,42550,42550,0
20240902,124500,33736500,42550,42550,42550,42550,0
20240902,124400,33736500,42550,42550,42550,42550,0
20240902,124300,33736500,42550,42550,42550,42550,0
20240902,124200,33736500,42550,42550,42550,42550,0
20240902,124100,33736500,42550,42550,42550,42550,0
20240902,124000,33736500,42550,42550,42550,42550,0
20240902,123900,33736500,42550,42550,42550,42550,0
20240902,123800,33736500,42550,42550,42550,42550,0
20240902,123700,33736500,42550,42550,42550,42550,0
20240902,123600,33736500,42550,42550,42550,42550,0
20240902,123500,33736500,42550,42550,42550,42550,0
20240902,123400,33736500,42550,42550,42550,42550,2
20240902,123300,33651400,42600,42600,42600,42600,0
20240902,123200,33651400,42600,42600,42600,42600,0
20240902,123100,33651400,42600,42600,42600,42600,0
20240902,123000,33651400,42600,42600,42600,42600,0
20240902,122900,33651400,42600,42600,42600,42600,0
20240902,122800,33651400,42600,42600,42600,42600,0
20240902,122700,33651400,42600,42600,42600,42600,0
20240902,122600,33651400,42600,42600,42600,42600,2
20240902,122500,33566200,42550,42550,42550,42550,0
20240902,122400,33566200,42550,42550,42550,42550,0
20240902,122300,33566200,42550,42550,42550,42550,0
20240902,122200,33566200,42550,42550,42550,42550,0
20240902,122100,33566200,42550,42550,42550,42550,0
20240902,122000,33566200,42550,42550,42550,42550,0
20240902,121900,33566200,42550,42550,42550,42550,0
20240902,121800,33566200,42550,42550,42550,42550,0
20240902,121700,33566200,42550,42550,42550,42550,0
20240902,121600,33566200,42550,42550,42550,42550,0
20240902,121500,33566200,42550,42550,42550,42550,0
20240902,121400,33566200,42550,42550,42550,42550,0
20240902,121300,33566200,42550,42550,42550,42550,0
20240902,121200,33566200,42550,42550,42550,42550,0
20240902,121100,33566200,42550,42550,42550,42550,0
20240902,121000,33566200,42550,42550,42550,42550,0
20240902,120900,33566200,42550,42550,42550,42550,0
20240902,120800,33566200,42550,42550,42550,42550,0
20240902,120700,33566200,42550,42550,42550,42550,0
20240902,120600,33566200,42550,42550,42550,42550,0
20240902,120500,33566200,42550,42550,42550,42550,0
20240902,120400,33566200,42550,42550,42550,42550,0
20240902,120300,33566200,42550,42550,42550,42550,0
20240902,120200,33566200,42550,42550,42550,42550,0
20240902,120100,33566200,42550,42550,42550,42550,1
20240902,120000,33523650,42550,42550,42550,42550,0
20240902,115900,33523650,42550,42550,42550,42550,0
20240902,115800,33523650,42550,42550,42550,42550,20
20240902,115700,32672650,43450,43450,43450,43450,0
20240902,115600,32672650,43450,43450,43450,43450,0
20240902,115500,32672650,43450,43450,43450,43450,0
20240902,115400,32672650,43450,43450,43450,43450,0
20240902,115300,32672650,43450,43450,43450,43450,0
20240902,115200,32672650,43450,43450,43450,43450,0
20240902,115100,32672650,43450,43450,43450,43450,0
20240902,115000,32672650,43450,43450,43450,43450,0
20240902,114900,32672650,43450,43450,43450,43450,0
20240902,114800,32672650,43450,43450,43450,43450,0
20240902,114700,32672650,43450,43450,43450,43450,0
20240902,114600,32672650,43450,43450,43450,43450,0
20240902,114500,32672650,43450,43450,43450,43450,0
20240902,114400,32672650,43450,43450,43450,43450,0
20240902,114300,32672650,43450,43450,43450,43450,0
20240902,114200,32672650,43450,43450,43450,43450,0
20240902,114100,32672650,43450,43450,43450,43450,0
20240902,114000,32672650,43450,43450,43450,43450,0
20240902,113900,32672650,43450,43450,43450,43450,0
20240902,113800,32672650,43450,43450,43450,43450,0
20240902,113700,32672650,43450,43450,43450,43450,0
20240902,113600,32672650,43450,43450,43450,43450,0
20240902,113500,32672650,43450,43450,43450,43450,0
20240902,113400,32672650,43450,43450,43450,43450,0
20240902,113300,32672650,43450,43450,43450,43450,0
20240902,113200,32672650,43450,43450,43450,43450,0
20240902,113100,32672650,43450,43450,43450,43450,0
20240902,113000,32672650,43450,42750,43450,42750,27
20240902,112900,31509600,42750,42750,42750,42750,0
20240902,112800,31509600,42750,42750,42750,42750,0
20240902,112700,31509600,42750,42750,42750,42750,0
20240902,112600,31509600,42750,42750,42750,42750,0
20240902,112500,31509600,42750,42750,42750,42750,0
20240902,112400,31509600,42750,42750,42750,42750,0
20240902,112300,31509600,42750,42750,42750,42750,0
20240902,112200,31509600,42750,42750,42750,42750,0
20240902,112100,31509600,42750,42750,42750,42750,0
20240902,112000,31509600,42750,42750,42750,42750,0
20240902,111900,31509600,42750,42750,42750,42750,0
20240902,111800,31509600,42750,42450,42750,42450,62
20240902,111700,28861250,42100,42100,42100,42100,0
20240902,111600,28861250,42100,42100,42100,42100,5
20240902,111500,28650750,42450,42450,42450,42450,0
20240902,111400,28650750,42450,42450,42450,42450,0
20240902,111300,28650750,42450,42450,42450,42450,0
20240902,111200,28650750,42450,42450,42450,42450,0
20240902,111100,28650750,42450,42450,42450,42450,0
20240902,111000,28650750,42450,42450,42450,42450,0
20240902,110900,28650750,42450,42450,42450,42450,0
20240902,110800,28650750,42450,42450,42450,42450,0
20240902,110700,28650750,42450,42450,42450,42450,0
20240902,110600,28650750,42450,42450,42450,42450,0
20240902,110500,28650750,42450,42450,42450,42450,0
20240902,110400,28650750,42450,42450,42450,42450,0
20240902,110300,28650750,42450,42450,42450,42450,0
20240902,110200,28650750,42450,42450,42450,42450,0
20240902,110100,28650750,42450,42150,42450,42150,79
20240902,110000,25309200,42100,42100,42100,42100,1
20240902,105900,25267100,42100,42100,42100,42100,0
20240902,105800,25267100,42100,42100,42100,42100,0
20240902,105700,25267100,42100,42100,42100,42100,0
20240902,105600,25267100,42100,42100,42100,42100,0
20240902,105500,25267100,42100,42100,42100,42100,5
20240902,105400,25056600,42050,42050,42050,42050,0
20240902,105300,25056600,42050,42050,42050,42050,0
20240902,105200,25056600,42050,42050,42050,42050,0
20240902,105100,25056600,42050,42050,42050,42050,0
20240902,105000,25056600,42050,42050,42050,42050,0
20240902,104900,25056600,42050,42050,42050,42050,0
20240902,104800,25056600,42050,42050,42050,42050,0
20240902,104700,25056600,42050,42050,42050,42050,0
20240902,104600,25056600,42050,42050,42050,42050,0
20240902,104500,25056600,42050,42050,42050,42050,0
20240902,104400,25056600,42050,42050,42050,42050,0
20240902,104300,25056600,42050,42050,42050,42050,0
20240902,104200,25056600,42050,42050,42050,42050,5
20240902,104100,24846350,42050,42050,42050,42050,0
20240902,104000,24846350,42050,42050,42050,42050,0
20240902,103900,24846350,42050,42050,42050,42050,0
20240902,103800,24846350,42050,42050,42050,42050,0
20240902,103700,24846350,42050,42050,42050,42050,0
20240902,103600,24846350,42050,42050,42050,42050,0
20240902,103500,24846350,42050,42050,42050,42050,0
20240902,103400,24846350,42050,42050,42050,42050,3
20240902,103300,24720200,42050,42050,42050,42050,0
20240902,103200,24720200,42050,42050,42050,42050,0
20240902,103100,24720200,42050,42050,42050,42050,0
20240902,103000,24720200,42050,42050,42050,42050,0
20240902,102900,24720200,42050,42050,42050,42050,0
20240902,102800,24720200,42050,42050,42050,42050,0
20240902,102700,24720200,42050,42050,42050,42050,0
20240902,102600,24720200,42050,42050,42050,42050,13
20240902,102500,24173550,42100,42100,42100,42100,0
20240902,102400,24173550,42100,42100,42100,42100,0
20240902,102300,24173550,42100,42100,42100,42100,0
20240902,102200,24173550,42100,42100,42100,42100,0
20240902,102100,24173550,42100,42100,42100,42100,2
20240902,102000,24089350,42100,42100,42100,42100,1
20240902,101900,24047250,42050,42050,42050,42050,0
20240902,101800,24047250,42050,42050,42050,42050,0
20240902,101700,24047250,42050,42050,42050,42050,0
20240902,101600,24047250,42050,42050,42050,42050,0
20240902,101500,24047250,42050,42050,42050,42050,0
20240902,101400,24047250,42050,42050,42050,42050,0
20240902,101300,24047250,42050,42050,42050,42050,0
20240902,101200,24047250,42050,42050,42050,42050,0
20240902,101100,24047250,42050,42050,42050,42050,0
20240902,101000,24047250,42050,42050,42050,42050,0
20240902,100900,24047250,42050,42050,42050,42050,0
20240902,100800,24047250,42050,42050,42050,42050,0
20240902,100700,24047250,42050,42050,42050,42050,10
20240902,100600,23626750,42050,42050,42050,42050,0
20240902,100500,23626750,42050,42050,42050,42050,0
20240902,100400,23626750,42050,42050,42050,42050,0
20240902,100300,23626750,42050,42050,42050,42050,0
20240902,100200,23626750,42050,42050,42050,42050,30
20240902,100100,22365250,42250,42250,42250,42250,0
20240902,100000,22365250,42250,42850,42850,42000,158
20240902,095900,15698100,42850,42850,42850,42850,0
20240902,095800,15698100,42850,42850,42850,42850,0
20240902,095700,15698100,42850,42850,42850,42850,0
20240902,095600,15698100,42850,42850,42850,42850,0
20240902,095500,15698100,42850,42850,42850,42850,0
20240902,095400,15698100,42850,42850,42850,42850,0
20240902,095300,15698100,42850,42850,42850,42850,0
20240902,095200,15698100,42850,42850,42850,42850,0
20240902,095100,15698100,42850,42850,42850,42850,0
20240902,095000,15698100,42850,42850,42850,42850,0
20240902,094900,15698100,42850,42850,42850,42850,0
20240902,094800,15698100,42850,42850,42850,42850,0
20240902,094700,15698100,42850,42850,42850,42850,0
20240902,094600,15698100,42850,42850,42850,42850,1
20240902,094500,15655250,42850,42850,42850,42850,0
20240902,094400,15655250,42850,42850,42850,42850,0
20240902,094300,15655250,42850,42850,42850,42850,0
20240902,094200,15655250,42850,42850,42850,42850,0
20240902,094100,15655250,42850,42850,42850,42850,0
20240902,094000,15655250,42850,42850,42850,42850,0
20240902,093900,15655250,42850,42850,42850,42850,10
20240902,093800,15226750,43100,43600,43600,43100,2
20240902,093700,15140050,43300,43300,43300,43300,0
20240902,093600,15140050,43300,43300,43300,43300,15
20240902,093500,14490550,43200,43200,43200,43200,40
20240902,093400,12762550,44750,44750,44750,44750,2
20240902,093300,12673050,44750,44750,44750,44750,21
20240902,093200,11733300,44850,44850,44850,44850,0
20240902,093100,11733300,44850,42950,44850,42950,3
20240902,093000,11600700,44950,44950,44950,44950,0
20240902,092900,11600700,44950,43750,44950,43750,62
20240902,092800,8847500,42900,42900,42900,42900,1
20240902,092700,8804600,42800,42800,42800,42800,0
20240902,092600,8804600,42800,42800,42800,42800,0
20240902,092500,8804600,42800,42650,42800,42650,22
20240902,092400,7863300,44650,44650,44650,44650,0
20240902,092300,7863300,44650,44650,44650,44650,0
20240902,092200,7863300,44650,44750,44750,42550,3
20240902,092100,7731350,43400,43400,43400,43400,0
20240902,092000,7731350,43400,43400,43400,43300,35
20240902,091900,6214350,44950,44950,44950,44950,11
20240902,091800,5719900,44950,44950,44950,44950,0
20240902,091700,5719900,44950,44950,44950,44950,0
20240902,091600,5719900,44950,44950,44950,44950,27
20240902,091500,4506250,44750,44750,44750,44750,0
20240902,091400,4506250,44750,42400,44750,42400,75
20240902,091300,1223800,42400,42400,42400,42400,1
20240902,091200,1181400,42400,42400,42400,42400,0
20240902,091100,1181400,42400,42400,42400,42400,0
20240902,091000,1181400,42400,42400,42400,42400,0
20240902,090900,1181400,42400,42100,42400,42100,26
20240902,090800,84050,41800,41800,41800,41800,0
20240902,090700,84050,41800,41800,41800,41800,0
20240902,090600,84050,41800,41800,41800,41800,0
20240902,090500,84050,41800,41800,41800,41800,0
20240902,090400,84050,41800,41800,41800,41800,0
20240902,090300,84050,41800,41800,41800,41800,0
20240902,090200,84050,41800,41800,41800,41800,0
20240902,090100,84050,41800,41800,41800,41800,0
20240902,090000,84050,41800,42250,42250,41800,2